Stockscreener 앱 받기
137.47
2.03%
-2.85
시간 외 거래:
136.75
-0.72
-0.52%
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $140.9 | $137.4 | $3.53 | 2,046,486.0 | -2.03% |
| 2025-10-09 | $141.6 | $140.1 | $1.56 | 1,643,002.0 | -0.66% |
| 2025-10-08 | $141.5 | $140.7 | $0.82 | 1,246,613.0 | +0.14% |
| 2025-10-07 | $141.5 | $140.6 | $0.9688 | 1,160,089.0 | -0.15% |
| 2025-10-06 | $141.9 | $141.1 | $0.825 | 1,126,599.0 | -0.20% |
| 2025-10-03 | $142.2 | $141.2 | $0.97 | 1,078,138.0 | +0.45% |
| 2025-10-02 | $141.4 | $140.5 | $0.89 | 1,112,262.0 | -0.12% |
| 2025-10-01 | $141.2 | $140.5 | $0.75 | 1,276,343.0 | +0.09% |
| 2025-09-30 | $141.1 | $139.9 | $1.19 | 1,161,741.0 | +0.31% |
| 2025-09-29 | $141.2 | $140.1 | $1.14 | 1,052,192.0 | -0.19% |
| 2025-09-26 | $141.1 | $140.3 | $0.7895 | 948,506.0 | +0.68% |
| 2025-09-25 | $140.3 | $139.4 | $0.86 | 1,078,660.0 | -0.49% |
| 2025-09-24 | $141.0 | $140.4 | $0.595 | 971,543.0 | -0.03% |
| 2025-09-23 | $141.3 | $140.1 | $1.17 | 1,820,245.0 | +0.33% |
| 2025-09-22 | $140.4 | $139.8 | $0.57 | 1,325,047.0 | -0.26% |
| 2025-09-19 | $140.9 | $139.9 | $0.955 | 1,147,055.0 | -0.75% |
| 2025-09-18 | $141.8 | $140.9 | $0.93 | 1,119,893.0 | +0.26% |
| 2025-09-17 | $142.1 | $140.4 | $1.68 | 1,079,971.0 | +0.20% |
| 2025-09-16 | $141.5 | $140.6 | $0.915 | 896,273.0 | -0.17% |
| 2025-09-15 | $141.7 | $140.9 | $0.7289 | 1,233,237.0 | -0.18% |
| 2025-09-12 | $142.1 | $141.3 | $0.795 | 989,252.0 | -0.46% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $142.2 | $137.4 | $4.80 | 12,736,018.0 | -2.47% |
| 2025-09 | $142.2 | $137.5 | $4.64 | 26,742,527.0 | +1.27% |
| 2025-08 | $139.6 | $132.0 | $7.64 | 20,625,628.0 | +3.77% |
| 2025-07 | $136.7 | $132.7 | $3.94 | 22,237,850.0 | +0.62% |
| 2025-06 | $133.5 | $127.9 | $5.54 | 18,499,603.0 | +3.33% |
| 2025-05 | $130.5 | $123.5 | $6.92 | 19,931,966.0 | +3.71% |
| 2025-04 | $129.6 | $112.1 | $17.53 | 40,988,827.0 | -3.54% |
| 2025-03 | $134.8 | $126.0 | $8.75 | 24,808,074.0 | -3.80% |
| 2025-02 | $135.1 | $130.2 | $4.84 | 29,962,518.0 | +1.28% |
| 2025-01 | $133.6 | $125.8 | $7.82 | 27,375,362.0 | +3.74% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $125.4 | $9.45 | 28,233,579.0 | -5.51% |
| 2024-11 | $135.1 | $127.0 | $8.12 | 17,631,781.0 | +5.45% |
| 2024-10 | $131.8 | $127.1 | $4.77 | 15,934,328.0 | -0.33% |
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,913,197.0 | +0.66% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $112.4 | $106.5 | $5.90 | 27,435,963.0 | +4.58% |
| 2023-11 | $106.8 | $100.3 | $6.49 | 26,243,440.0 | +6.26% |
| 2023-10 | $104.4 | $98.40 | $5.96 | 34,278,666.0 | -2.78% |
| 2023-09 | $108.8 | $102.8 | $5.93 | 21,039,017.0 | -4.06% |
| 2023-08 | $110.5 | $105.6 | $4.90 | 32,171,697.0 | -2.39% |
| 2023-07 | $110.8 | $104.4 | $6.37 | 25,410,821.0 | +4.02% |
| 2023-06 | $107.7 | $100.8 | $6.87 | 32,632,066.0 | +4.65% |
| 2023-05 | $107.5 | $101.0 | $6.49 | 39,237,927.0 | -5.13% |
| 2023-04 | $107.8 | $104.5 | $3.37 | 31,703,001.0 | +1.27% |
| 2023-03 | $108.8 | $99.88 | $8.96 | 39,275,622.0 | -1.29% |
| 2023-02 | $111.7 | $106.6 | $5.18 | 24,831,019.0 | -3.51% |
| 2023-01 | $111.6 | $107.2 | $4.43 | 39,843,545.0 | +2.37% |
1.71%
자본화:
|
볼륨(24시간):